Shinsung ST Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 34,250.00 | 35,000.00 | 33,300.00 | 33,650.00 | 33,224.73 | 71,229 |
| 2024-07-25 | 34,150.00 | 34,950.00 | 33,000.00 | 34,250.00 | 33,817.15 | 113,976 |
| 2024-07-24 | 35,900.00 | 37,150.00 | 35,150.00 | 35,300.00 | 34,853.88 | 183,750 |
| 2024-07-23 | 34,900.00 | 36,600.00 | 34,750.00 | 35,900.00 | 35,446.30 | 186,792 |
| 2024-07-22 | 38,500.00 | 39,100.00 | 34,150.00 | 34,500.00 | 34,063.99 | 241,574 |
| 2024-07-19 | 36,850.00 | 38,050.00 | 36,500.00 | 37,150.00 | 36,680.50 | 105,803 |
| 2024-07-18 | 36,600.00 | 37,300.00 | 35,000.00 | 37,100.00 | 36,631.13 | 159,637 |
| 2024-07-17 | 39,450.00 | 39,900.00 | 37,600.00 | 37,600.00 | 37,124.81 | 146,763 |
| 2024-07-16 | 41,000.00 | 42,000.00 | 38,650.00 | 39,150.00 | 38,655.22 | 291,721 |
| 2024-07-15 | 40,300.00 | 43,100.00 | 39,450.00 | 41,550.00 | 41,024.89 | 329,288 |
| 2024-07-12 | 41,000.00 | 41,000.00 | 38,750.00 | 39,800.00 | 39,297.01 | 242,544 |
| 2024-07-11 | 42,800.00 | 43,700.00 | 40,700.00 | 40,950.00 | 40,432.48 | 528,602 |
| 2024-07-10 | 42,450.00 | 50,100.00 | 42,300.00 | 43,700.00 | 43,147.72 | 3,150,818 |
| 2024-07-09 | 41,700.00 | 43,400.00 | 40,200.00 | 40,750.00 | 40,235.00 | 415,054 |
| 2024-07-08 | 39,850.00 | 42,450.00 | 39,800.00 | 40,450.00 | 39,938.80 | 361,421 |
| 2024-07-05 | 44,900.00 | 45,000.00 | 40,450.00 | 40,600.00 | 40,086.90 | 691,528 |
| 2024-07-04 | 41,200.00 | 44,850.00 | 40,400.00 | 42,750.00 | 42,209.73 | 1,433,497 |
| 2024-07-03 | 34,050.00 | 41,200.00 | 33,850.00 | 40,250.00 | 39,741.32 | 1,505,064 |
| 2024-07-02 | 33,400.00 | 33,700.00 | 32,000.00 | 32,850.00 | 32,434.84 | 82,959 |
| 2024-07-01 | 34,750.00 | 34,900.00 | 33,300.00 | 33,700.00 | 33,274.10 | 77,657 |
| 2024-06-28 | 35,450.00 | 36,500.00 | 34,250.00 | 34,700.00 | 34,261.46 | 105,018 |
| 2024-06-27 | 34,650.00 | 35,400.00 | 33,350.00 | 34,000.00 | 33,570.31 | 95,690 |
| 2024-06-26 | 37,350.00 | 37,350.00 | 34,500.00 | 34,550.00 | 34,113.36 | 118,898 |
| 2024-06-25 | 35,700.00 | 37,800.00 | 35,300.00 | 35,950.00 | 35,495.67 | 165,725 |
| 2024-06-24 | 38,200.00 | 38,400.00 | 35,500.00 | 35,550.00 | 35,100.72 | 150,521 |
| 2024-06-21 | 39,650.00 | 39,700.00 | 38,150.00 | 38,200.00 | 37,717.23 | 112,632 |
| 2024-06-20 | 38,650.00 | 40,750.00 | 38,250.00 | 39,650.00 | 39,148.91 | 296,168 |
| 2024-06-19 | 37,750.00 | 39,150.00 | 37,650.00 | 38,050.00 | 37,569.13 | 141,799 |
| 2024-06-18 | 38,000.00 | 38,300.00 | 36,550.00 | 37,800.00 | 37,322.29 | 116,453 |
| 2024-06-17 | 38,600.00 | 39,100.00 | 37,100.00 | 38,200.00 | 37,717.23 | 149,046 |
| 2024-06-14 | 41,500.00 | 41,700.00 | 38,400.00 | 38,600.00 | 38,112.18 | 293,590 |
| 2024-06-13 | 41,500.00 | 42,750.00 | 40,550.00 | 41,800.00 | 41,271.73 | 241,072 |
| 2024-06-12 | 40,400.00 | 43,150.00 | 40,200.00 | 41,150.00 | 40,629.95 | 310,689 |
| 2024-06-11 | 43,100.00 | 45,000.00 | 40,950.00 | 41,200.00 | 40,679.32 | 621,305 |
| 2024-06-10 | 41,050.00 | 46,500.00 | 40,950.00 | 42,150.00 | 41,617.31 | 1,568,636 |
| 2024-06-07 | 34,450.00 | 41,850.00 | 34,200.00 | 40,100.00 | 39,593.22 | 3,120,176 |
| 2024-06-05 | 34,500.00 | 34,500.00 | 32,350.00 | 32,750.00 | 32,336.11 | 160,290 |
| 2024-06-04 | 34,950.00 | 35,950.00 | 34,000.00 | 34,500.00 | 34,063.99 | 193,522 |
| 2024-06-03 | 37,050.00 | 37,850.00 | 33,350.00 | 34,950.00 | 34,508.30 | 262,131 |
| 2024-05-31 | 36,850.00 | 38,700.00 | 35,450.00 | 37,050.00 | 36,581.76 | 375,043 |
| 2024-05-30 | 38,050.00 | 38,300.00 | 36,550.00 | 36,550.00 | 36,088.08 | 374,832 |
| 2024-05-29 | 33,350.00 | 41,450.00 | 33,050.00 | 38,000.00 | 37,519.76 | 2,083,794 |
| 2024-05-28 | 32,150.00 | 35,950.00 | 32,050.00 | 33,650.00 | 33,224.73 | 675,057 |
| 2024-05-27 | 26,400.00 | 33,900.00 | 26,400.00 | 32,750.00 | 32,336.11 | 1,560,911 |
| 2024-05-24 | 26,200.00 | 26,800.00 | 25,700.00 | 26,100.00 | 25,770.15 | 48,535 |
| 2024-05-23 | 25,750.00 | 26,300.00 | 25,250.00 | 26,250.00 | 25,918.25 | 41,968 |
| 2024-05-22 | 26,200.00 | 26,300.00 | 25,750.00 | 26,000.00 | 25,671.41 | 54,770 |
| 2024-05-21 | 26,850.00 | 26,850.00 | 25,850.00 | 26,200.00 | 25,868.89 | 71,938 |
| 2024-05-20 | 27,100.00 | 27,450.00 | 26,600.00 | 26,900.00 | 26,560.04 | 58,660 |
| 2024-05-17 | 28,250.00 | 28,600.00 | 27,450.00 | 27,500.00 | 27,152.46 | 41,289 |
| 2024-05-16 | 28,250.00 | 28,750.00 | 28,050.00 | 28,200.00 | 27,843.61 | 50,972 |
| 2024-05-14 | 28,450.00 | 28,900.00 | 27,950.00 | 28,200.00 | 27,843.61 | 61,117 |
| 2024-05-13 | 28,750.00 | 29,350.00 | 28,300.00 | 28,650.00 | 28,287.92 | 40,058 |
| 2024-05-10 | 29,700.00 | 30,100.00 | 29,000.00 | 29,000.00 | 28,633.50 | 42,473 |
| 2024-05-09 | 29,650.00 | 30,700.00 | 29,000.00 | 29,550.00 | 29,176.55 | 101,143 |
| 2024-05-08 | 29,450.00 | 29,800.00 | 28,750.00 | 29,550.00 | 29,176.55 | 53,412 |
| 2024-05-07 | 29,900.00 | 30,300.00 | 28,900.00 | 29,450.00 | 29,077.81 | 53,814 |
| 2024-05-03 | 29,700.00 | 30,400.00 | 29,500.00 | 29,550.00 | 29,176.55 | 50,967 |
| 2024-05-02 | 30,950.00 | 31,400.00 | 29,400.00 | 29,400.00 | 29,028.44 | 80,378 |
| 2024-04-30 | 31,050.00 | 32,350.00 | 30,500.00 | 30,700.00 | 30,312.02 | 121,024 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.